Yayla Enerji Üretim Turizm ve Insaat Ticaret A.S. (IST:YAYLA)
Turkey · Delayed Price · Currency is TRY 34.16
-1.34 (-3.77%)
Oct 8, 2025, 5:46 PM GMT+3
IST:YAYLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 35.10 | 35.18 | 33.60 | 33.84 | 33.84 | -4.68% | 1,622,426 |
| Oct 7, 2025 | 36.36 | 40.12 | 35.04 | 35.50 | 35.50 | -2.69% | 3,597,839 |
| Oct 6, 2025 | 38.22 | 39.40 | 35.90 | 36.48 | 36.48 | -3.65% | 3,695,816 |
| Oct 3, 2025 | 37.26 | 38.40 | 35.52 | 37.86 | 37.86 | 1.50% | 2,496,364 |
| Oct 2, 2025 | 41.30 | 43.20 | 37.30 | 37.30 | 37.30 | -8.80% | 7,588,489 |
| Oct 1, 2025 | 39.92 | 44.66 | 38.32 | 40.90 | 40.90 | 0.74% | 5,919,557 |
| Sep 30, 2025 | 39.48 | 40.60 | 37.82 | 40.60 | 40.60 | 1.75% | 905,855 |
| Sep 29, 2025 | 37.04 | 41.02 | 36.76 | 39.90 | 39.90 | 6.97% | 1,440,977 |
| Sep 26, 2025 | 36.48 | 37.38 | 35.80 | 37.30 | 37.30 | 1.63% | 749,421 |
| Sep 25, 2025 | 37.20 | 37.20 | 35.98 | 36.70 | 36.70 | -2.08% | 598,288 |
| Sep 24, 2025 | 35.80 | 37.50 | 35.50 | 37.48 | 37.48 | 4.28% | 649,032 |
| Sep 23, 2025 | 35.90 | 36.00 | 35.32 | 35.94 | 35.94 | -0.17% | 635,251 |
| Sep 22, 2025 | 36.22 | 36.60 | 35.84 | 36.00 | 36.00 | -0.22% | 539,832 |
| Sep 19, 2025 | 36.72 | 36.72 | 35.78 | 36.08 | 36.08 | -1.74% | 478,441 |
| Sep 18, 2025 | 37.58 | 37.80 | 36.70 | 36.72 | 36.72 | -2.29% | 506,856 |
| Sep 17, 2025 | 37.10 | 38.80 | 36.74 | 37.58 | 37.58 | 1.57% | 813,138 |
| Sep 16, 2025 | 36.80 | 37.86 | 36.52 | 37.00 | 37.00 | -1.39% | 826,102 |
| Sep 15, 2025 | 36.82 | 38.00 | 35.68 | 37.52 | 37.52 | 1.90% | 1,349,614 |
| Sep 12, 2025 | 36.30 | 38.40 | 36.30 | 36.82 | 36.82 | -7.95% | 983,922 |
| Sep 11, 2025 | 39.40 | 42.44 | 36.28 | 40.00 | 40.00 | -0.74% | 2,174,681 |
| Sep 10, 2025 | 38.98 | 43.08 | 37.00 | 40.30 | 40.30 | 2.86% | 1,721,756 |
| Sep 9, 2025 | 36.78 | 39.98 | 35.30 | 39.18 | 39.18 | 3.16% | 1,684,771 |
| Sep 8, 2025 | 34.84 | 38.68 | 34.84 | 37.98 | 37.98 | -1.86% | 1,944,744 |
| Sep 5, 2025 | 42.94 | 42.96 | 38.70 | 38.70 | 38.70 | -9.96% | 1,985,238 |
| Sep 4, 2025 | 41.70 | 44.00 | 40.50 | 42.98 | 42.98 | 3.67% | 755,266 |
| Sep 3, 2025 | 39.90 | 41.46 | 38.00 | 41.46 | 41.46 | 3.81% | 845,875 |
| Sep 2, 2025 | 41.20 | 41.44 | 39.00 | 39.94 | 39.94 | -3.06% | 549,592 |
| Sep 1, 2025 | 40.74 | 41.20 | 39.92 | 41.20 | 41.20 | 0.49% | 467,646 |
| Aug 29, 2025 | 42.18 | 42.22 | 40.10 | 41.00 | 41.00 | -2.80% | 922,609 |
| Aug 28, 2025 | 43.92 | 45.98 | 42.10 | 42.18 | 42.18 | -3.96% | 597,625 |
| Aug 27, 2025 | 42.00 | 43.92 | 40.18 | 43.92 | 43.92 | 4.57% | 739,128 |
| Aug 26, 2025 | 43.70 | 43.70 | 41.52 | 42.00 | 42.00 | -3.89% | 635,719 |
| Aug 25, 2025 | 44.40 | 44.50 | 43.38 | 43.70 | 43.70 | -0.73% | 558,247 |
| Aug 22, 2025 | 43.50 | 44.54 | 41.36 | 44.02 | 44.02 | 1.20% | 943,344 |
| Aug 21, 2025 | 45.78 | 47.28 | 43.50 | 43.50 | 43.50 | -3.38% | 1,222,716 |
| Aug 20, 2025 | 42.50 | 45.02 | 40.64 | 45.02 | 45.02 | 7.24% | 1,507,525 |
| Aug 19, 2025 | 39.54 | 42.00 | 38.04 | 41.98 | 41.98 | 6.28% | 1,035,907 |
| Aug 18, 2025 | 37.46 | 40.00 | 37.46 | 39.50 | 39.50 | 5.45% | 1,123,720 |
| Aug 15, 2025 | 35.30 | 37.56 | 34.20 | 37.46 | 37.46 | 6.12% | 706,603 |
| Aug 14, 2025 | 36.84 | 37.30 | 34.98 | 35.30 | 35.30 | -4.39% | 491,954 |
| Aug 13, 2025 | 36.50 | 37.10 | 35.02 | 36.92 | 36.92 | 1.21% | 494,359 |
| Aug 12, 2025 | 38.00 | 38.00 | 35.86 | 36.48 | 36.48 | -4.95% | 718,370 |
| Aug 11, 2025 | 38.10 | 40.00 | 38.08 | 38.38 | 38.38 | 0.73% | 645,866 |
| Aug 8, 2025 | 37.02 | 39.80 | 37.02 | 38.10 | 38.10 | 0.79% | 657,066 |
| Aug 7, 2025 | 38.62 | 42.00 | 36.90 | 37.80 | 37.80 | -4.83% | 1,349,166 |
| Aug 6, 2025 | 42.00 | 43.02 | 36.66 | 39.72 | 39.72 | -2.46% | 2,674,097 |
| Aug 5, 2025 | 40.00 | 40.72 | 37.40 | 40.72 | 40.72 | 9.99% | 3,107,328 |
| Aug 4, 2025 | 35.66 | 37.02 | 35.34 | 37.02 | 37.02 | 9.98% | 1,360,912 |
| Aug 1, 2025 | 31.88 | 33.66 | 30.50 | 33.66 | 33.66 | 10.00% | 2,012,839 |
| Jul 31, 2025 | 27.92 | 30.60 | 27.60 | 30.60 | 30.60 | 9.99% | 2,023,420 |